神宇股份(300563)股票行情
神宇股份(300563)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 37.81 | 37.69 | -0.63 | -1.64% | 37.50 | 38.50 | 53593 | 20299.80 | 4.30% | 0.00 |
| 2025-07-31 | 38.72 | 38.32 | -0.34 | -0.88% | 38.25 | 39.32 | 89520 | 34854.08 | 7.17% | 0.00 |
| 2025-07-30 | 38.55 | 38.66 | -0.13 | -0.34% | 37.79 | 39.09 | 74808 | 28703.50 | 6.00% | 0.00 |
| 2025-07-29 | 37.98 | 38.79 | 0.85 | 2.24% | 37.94 | 38.87 | 82605 | 31837.66 | 6.62% | 1.00 |
| 2025-07-28 | 37.61 | 37.94 | 0.31 | 0.82% | 37.41 | 38.10 | 43063 | 16296.03 | 3.45% | 0.00 |
| 2025-07-25 | 38.00 | 37.63 | -0.26 | -0.69% | 37.23 | 38.14 | 61320 | 23066.07 | 4.91% | 0.00 |
| 2025-07-24 | 37.81 | 37.89 | 0.19 | 0.50% | 37.69 | 38.10 | 47096 | 17819.22 | 3.77% | 4.00 |
| 2025-07-23 | 38.50 | 37.70 | -1.14 | -2.94% | 37.70 | 38.78 | 76293 | 28979.23 | 6.11% | 2.00 |
| 2025-07-22 | 38.41 | 38.84 | 0.11 | 0.28% | 38.41 | 39.80 | 73790 | 28853.38 | 5.91% | 0.00 |
| 2025-07-21 | 38.21 | 38.73 | -0.11 | -0.28% | 38.20 | 38.84 | 64139 | 24688.07 | 5.14% | 6.00 |
| 2025-07-18 | 39.88 | 38.84 | -1.03 | -2.58% | 38.68 | 40.06 | 92960 | 36441.17 | 7.45% | 0.00 |
| 2025-07-17 | 39.53 | 39.87 | 0.28 | 0.71% | 39.09 | 40.08 | 80618 | 31964.84 | 6.46% | 4.00 |
| 2025-07-16 | 40.29 | 39.59 | -0.54 | -1.35% | 39.52 | 40.50 | 82999 | 33120.84 | 6.65% | 0.00 |
| 2025-07-15 | 40.30 | 40.13 | 0.16 | 0.40% | 39.78 | 41.19 | 114774 | 46495.40 | 9.20% | 0.00 |
| 2025-07-14 | 39.75 | 39.97 | 0.14 | 0.35% | 39.40 | 40.08 | 71562 | 28477.36 | 5.74% | 0.00 |
| 2025-07-11 | 40.46 | 39.83 | -1.13 | -2.76% | 39.45 | 40.81 | 146095 | 58299.97 | 11.71% | 10.00 |
| 2025-07-10 | 41.01 | 40.96 | 0.61 | 1.51% | 40.30 | 41.99 | 195251 | 80266.86 | 15.65% | 6.00 |
| 2025-07-09 | 41.03 | 40.35 | -0.82 | -1.99% | 40.26 | 41.51 | 150451 | 61475.09 | 12.06% | 0.00 |
| 2025-07-08 | 38.61 | 41.17 | 2.24 | 5.75% | 38.61 | 41.58 | 236549 | 96335.74 | 18.96% | 0.00 |
| 2025-07-07 | 39.45 | 38.93 | -1.30 | -3.23% | 38.47 | 40.47 | 147212 | 57513.46 | 11.80% | 5.00 |
| 2025-07-04 | 38.83 | 40.23 | 1.51 | 3.90% | 38.80 | 42.30 | 276849 | 113482.01 | 22.19% | 2.00 |
| 2025-07-03 | 38.61 | 38.72 | 0.30 | 0.78% | 38.44 | 39.30 | 66430 | 25789.48 | 5.32% | 3.00 |
| 2025-07-02 | 39.50 | 38.62 | -1.26 | -3.16% | 38.41 | 39.50 | 79177 | 30653.44 | 6.35% | 5.00 |
| 2025-07-01 | 40.40 | 39.88 | -0.68 | -1.68% | 39.70 | 40.85 | 110140 | 44163.56 | 8.83% | 0.00 |
| 2025-06-30 | 40.25 | 40.56 | 0.46 | 1.15% | 39.89 | 41.12 | 168923 | 68453.84 | 13.54% | 0.00 |
| 2025-06-27 | 38.90 | 40.10 | 0.75 | 1.91% | 38.35 | 40.81 | 222805 | 89025.16 | 17.86% | 0.00 |
| 2025-06-26 | 39.37 | 39.35 | 0.58 | 1.50% | 39.06 | 40.37 | 182344 | 72177.02 | 14.61% | 3.00 |
| 2025-06-25 | 38.60 | 38.77 | 0.25 | 0.65% | 37.92 | 38.95 | 115721 | 44490.88 | 9.27% | 4.00 |
| 2025-06-24 | 38.00 | 38.52 | 0.46 | 1.21% | 37.94 | 38.63 | 103365 | 39660.68 | 8.34% | 16.00 |
| 2025-06-23 | 37.15 | 38.06 | 0.72 | 1.93% | 37.00 | 38.30 | 87246 | 32968.49 | 7.04% | 20.00 |
| 2025-06-20 | 38.20 | 37.34 | -1.47 | -3.79% | 37.33 | 38.79 | 119463 | 45259.77 | 9.64% | 4.00 |
| 2025-06-19 | 38.58 | 38.81 | 0.27 | 0.70% | 38.00 | 39.99 | 193088 | 75083.75 | 15.59% | 15.00 |
| 2025-06-18 | 37.00 | 38.54 | 1.15 | 3.08% | 36.63 | 38.54 | 141921 | 53732.41 | 11.46% | 13.00 |
| 2025-06-17 | 38.63 | 37.39 | -0.71 | -1.86% | 37.09 | 38.84 | 80748 | 30255.18 | 6.52% | 15.00 |
| 2025-06-16 | 38.00 | 38.10 | 0.68 | 1.82% | 37.21 | 38.61 | 115787 | 44187.55 | 9.35% | 9.00 |
| 2025-06-13 | 38.07 | 37.42 | -1.10 | -2.86% | 37.23 | 38.56 | 145829 | 55103.65 | 11.77% | 5.00 |
| 2025-06-12 | 36.45 | 38.52 | 1.87 | 5.10% | 36.36 | 39.90 | 207304 | 79446.09 | 16.73% | 15.00 |
| 2025-06-11 | 37.00 | 36.65 | -0.18 | -0.49% | 36.30 | 37.73 | 65950 | 24345.11 | 5.32% | 11.00 |
| 2025-06-10 | 37.51 | 36.83 | -1.09 | -2.87% | 36.45 | 37.89 | 104372 | 38728.27 | 8.43% | 1.00 |
| 2025-06-09 | 37.00 | 37.92 | 0.93 | 2.51% | 37.00 | 38.66 | 145848 | 55295.06 | 11.77% | 11.00 |
| 2025-06-06 | 36.01 | 36.99 | 0.51 | 1.40% | 36.01 | 37.38 | 127988 | 47121.46 | 10.33% | 9.00 |
| 2025-06-05 | 34.50 | 36.48 | 1.74 | 5.01% | 34.30 | 37.37 | 150633 | 54127.65 | 12.16% | 10.00 |
| 2025-06-04 | 34.00 | 34.74 | 1.09 | 3.24% | 33.80 | 35.44 | 84432 | 29370.62 | 6.82% | 2.00 |
| 2025-06-03 | 33.61 | 33.65 | 0.05 | 0.15% | 33.46 | 34.12 | 29178 | 9869.52 | 2.36% | 0.00 |
| 2025-05-30 | 34.57 | 33.60 | -1.30 | -3.72% | 33.56 | 34.70 | 44754 | 15185.44 | 3.61% | 0.00 |
| 2025-05-29 | 34.18 | 34.90 | 0.92 | 2.71% | 34.18 | 35.06 | 50353 | 17524.02 | 4.06% | 0.00 |
| 2025-05-28 | 34.40 | 33.98 | -0.27 | -0.79% | 33.81 | 34.79 | 37749 | 12928.20 | 3.05% | 2.00 |
| 2025-05-27 | 34.78 | 34.25 | -0.79 | -2.25% | 34.08 | 35.10 | 36333 | 12491.90 | 2.93% | 0.00 |
| 2025-05-26 | 34.30 | 35.04 | 0.74 | 2.16% | 34.30 | 35.10 | 39580 | 13763.73 | 3.20% | 3.00 |
| 2025-05-23 | 35.48 | 34.30 | -1.15 | -3.24% | 34.23 | 35.49 | 52997 | 18455.34 | 4.28% | 0.00 |
| 2025-05-22 | 35.71 | 35.45 | -0.50 | -1.39% | 35.38 | 36.28 | 42466 | 15187.03 | 3.43% | 0.00 |
| 2025-05-21 | 36.52 | 35.95 | -0.66 | -1.80% | 35.60 | 36.52 | 57032 | 20476.69 | 4.60% | 1.00 |
| 2025-05-20 | 36.85 | 36.61 | -0.84 | -2.24% | 36.23 | 37.28 | 72524 | 26485.69 | 5.85% | 0.00 |
| 2025-05-19 | 36.32 | 37.45 | 0.83 | 2.27% | 35.76 | 38.68 | 104519 | 38909.53 | 8.44% | 2.00 |
| 2025-05-16 | 36.50 | 36.62 | 0.02 | 0.05% | 36.36 | 37.26 | 57552 | 21230.68 | 4.65% | 5.00 |
| 2025-05-15 | 37.62 | 36.60 | -1.49 | -3.91% | 36.53 | 37.90 | 84721 | 31329.78 | 6.84% | 0.00 |
| 2025-05-14 | 38.90 | 38.09 | 0.09 | 0.24% | 37.82 | 39.30 | 103453 | 39866.06 | 8.35% | 17.00 |
| 2025-05-13 | 38.99 | 38.00 | -0.78 | -2.01% | 37.95 | 39.39 | 119628 | 46239.50 | 9.66% | 9.00 |
| 2025-05-12 | 38.51 | 38.78 | 0.91 | 2.40% | 37.47 | 38.98 | 147773 | 56458.36 | 11.93% | 5.00 |
| 2025-05-09 | 38.80 | 37.87 | -1.47 | -3.74% | 37.35 | 38.90 | 150478 | 56938.02 | 12.15% | 1.00 |
| 2025-05-08 | 36.58 | 39.34 | 2.76 | 7.55% | 36.42 | 40.17 | 233415 | 90257.98 | 18.84% | 0.00 |
| 2025-05-07 | 36.91 | 36.58 | 0.15 | 0.41% | 36.00 | 37.32 | 62484 | 22847.92 | 5.04% | 0.00 |
| 2025-05-06 | 35.53 | 36.43 | 1.35 | 3.85% | 35.36 | 36.47 | 63306 | 22918.39 | 5.11% | 0.00 |
| 2025-04-30 | 34.56 | 35.08 | 0.86 | 2.51% | 34.31 | 35.30 | 55814 | 19542.46 | 4.51% | 0.00 |
| 2025-04-29 | 34.29 | 34.22 | 0.12 | 0.35% | 34.00 | 34.98 | 56026 | 19359.01 | 4.52% | 0.00 |
| 2025-04-28 | 34.44 | 34.10 | -1.05 | -2.99% | 33.79 | 34.86 | 59248 | 20214.25 | 4.78% | 7.00 |
| 2025-04-25 | 34.95 | 35.15 | 0.20 | 0.57% | 34.95 | 35.88 | 64316 | 22796.38 | 5.19% | 0.00 |
| 2025-04-24 | 35.70 | 34.95 | -0.79 | -2.21% | 34.65 | 36.41 | 71137 | 25199.33 | 5.74% | 0.00 |
| 2025-04-23 | 34.71 | 35.74 | 1.03 | 2.97% | 34.71 | 36.18 | 71762 | 25558.75 | 5.79% | 7.00 |
| 2025-04-22 | 35.10 | 34.71 | -0.69 | -1.95% | 34.66 | 35.33 | 43882 | 15336.35 | 3.54% | 3.00 |
| 2025-04-21 | 34.50 | 35.40 | 0.61 | 1.75% | 34.50 | 35.48 | 51467 | 18099.66 | 4.15% | 0.00 |
| 2025-04-18 | 34.00 | 34.79 | 0.85 | 2.50% | 33.69 | 35.00 | 59176 | 20427.89 | 4.78% | 2.00 |
| 2025-04-17 | 33.83 | 33.94 | -0.21 | -0.61% | 33.83 | 34.80 | 37470 | 12878.14 | 3.02% | 0.00 |
| 2025-04-16 | 34.77 | 34.15 | -0.90 | -2.57% | 33.39 | 35.20 | 52158 | 17829.38 | 4.21% | 0.00 |
| 2025-04-15 | 35.13 | 35.05 | -0.10 | -0.28% | 34.70 | 35.51 | 44276 | 15509.65 | 3.57% | 0.00 |
| 2025-04-14 | 35.59 | 35.15 | 0.76 | 2.21% | 34.90 | 36.15 | 71108 | 25217.90 | 5.74% | 0.00 |
| 2025-04-11 | 33.58 | 34.39 | 0.35 | 1.03% | 33.56 | 34.72 | 71249 | 24410.43 | 5.75% | 7.00 |
| 2025-04-10 | 34.59 | 34.04 | 1.58 | 4.87% | 33.88 | 35.50 | 119524 | 41549.95 | 9.65% | 0.00 |
| 2025-04-09 | 30.50 | 32.46 | 1.53 | 4.95% | 27.70 | 32.72 | 116752 | 35758.62 | 9.42% | 0.00 |
| 2025-04-08 | 29.83 | 30.93 | -0.13 | -0.42% | 29.76 | 31.88 | 104528 | 32054.36 | 8.44% | 4.00 |
深证大盘股票行情在线 K线走势图
